iShares Trust - iShares Core Aggressive Allocation ETF (AOA) Historical Stock Data
61.47 ↓0.23 (-0.37%)
As of May 19, 2022, 9:53am EST.
Historical Data
In the past 30 trading days, AOA is down -0.29% a day on average. There have been 12 days where iShares Trust - iShares Core Aggressive Allocation ETF closed green and 18 days where AOA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 62.88 | 61.70 | ↓$1.18 (-1.88%) | 61.64 | 63.01 | 140.35K |
| 2022-05-17 | 63.10 | 63.35 | ↑$0.25 (0.40%) | 62.82 | 63.38 | 73.38K |
| 2022-05-16 | 62.33 | 62.38 | ↑$0.05 (0.08%) | 62.10 | 62.75 | 114.37K |
| 2022-05-13 | 61.89 | 62.47 | ↑$0.58 (0.94%) | 61.81 | 62.58 | 262.18K |
| 2022-05-12 | 61.01 | 61.26 | ↑$0.25 (0.41%) | 60.64 | 61.66 | 204.06K |
| 2022-05-11 | 61.83 | 61.34 | ↓$0.49 (-0.79%) | 61.28 | 62.52 | 147.28K |
| 2022-05-10 | 62.43 | 61.94 | ↓$0.49 (-0.78%) | 61.50 | 62.58 | 156.47K |
| 2022-05-09 | 62.56 | 61.69 | ↓$0.87 (-1.39%) | 61.58 | 62.56 | 208.23K |
| 2022-05-06 | 63.42 | 63.30 | ↓$0.12 (-0.19%) | 62.75 | 63.59 | 106.66K |
| 2022-05-05 | 65.00 | 63.69 | ↓$1.31 (-2.02%) | 63.26 | 65.00 | 149.91K |
| 2022-05-04 | 64.35 | 65.66 | ↑$1.31 (2.04%) | 63.92 | 65.71 | 96.86K |
| 2022-05-03 | 64.16 | 64.32 | ↑$0.16 (0.25%) | 64.03 | 64.56 | 151.98K |
| 2022-05-02 | 63.81 | 64.04 | ↑$0.23 (0.36%) | 63.15 | 64.13 | 119.18K |
| 2022-04-29 | 65.23 | 63.98 | ↓$1.25 (-1.92%) | 63.90 | 65.39 | 52.35K |
| 2022-04-28 | 64.69 | 65.30 | ↑$0.61 (0.94%) | 64.27 | 65.51 | 93K |
| 2022-04-27 | 64.34 | 64.24 | ↓$0.10 (-0.16%) | 64.03 | 64.78 | 175.99K |
| 2022-04-26 | 65.31 | 64.18 | ↓$1.13 (-1.73%) | 64.18 | 65.35 | 102.87K |
| 2022-04-25 | 65.09 | 65.61 | ↑$0.52 (0.80%) | 64.61 | 65.61 | 112.52K |
| 2022-04-22 | 66.56 | 65.44 | ↓$1.12 (-1.68%) | 65.40 | 66.56 | 186.48K |
| 2022-04-21 | 67.98 | 66.71 | ↓$1.27 (-1.87%) | 66.60 | 68.00 | 276.36K |
| 2022-04-20 | 67.64 | 67.50 | ↓$0.14 (-0.21%) | 67.41 | 67.75 | 58.32K |
| 2022-04-19 | 66.72 | 67.33 | ↑$0.61 (0.91%) | 66.70 | 67.37 | 140.90K |
| 2022-04-18 | 66.87 | 66.84 | ↓$0.03 (-0.04%) | 66.64 | 67.09 | 86.45K |
| 2022-04-14 | 67.65 | 66.95 | ↓$0.70 (-1.03%) | 66.95 | 67.65 | 65.99K |
| 2022-04-13 | 67.00 | 67.54 | ↑$0.54 (0.81%) | 67.00 | 67.65 | 79.40K |
| 2022-04-12 | 67.51 | 66.96 | ↓$0.55 (-0.81%) | 66.78 | 67.73 | 108.87K |
| 2022-04-11 | 67.43 | 67.18 | ↓$0.25 (-0.37%) | 67.07 | 67.62 | 119.67K |
| 2022-04-08 | 68.00 | 67.97 | ↓$0.03 (-0.04%) | 67.78 | 68.27 | 85.51K |
| 2022-04-07 | 67.87 | 68.08 | ↑$0.21 (0.31%) | 67.57 | 68.24 | 76.81K |
| 2022-04-06 | 68.11 | 68.02 | ↓$0.09 (-0.13%) | 67.70 | 68.25 | 92.31K |
Create an account or log in to view more rows.
$AOA is the dump over
$AOA buy SHARES
$AOA gimme gimme
$AOA bounce it!!
$AOA is being added
$AOA I'm friggin bored. Just give us our money already
$AOA buying this dip
$AOA I’m not saying you guys are a bunch of whores
but I’m also not not saying it